Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 7.4 | 7.64 | 7.38 | 7.62 | 7.62 | +0.22 (+2.97%) | 6,893,410 |
22 Feb 2024 | CNY | 7.27 | 7.43 | 7.23 | 7.4 | 7.4 | +0.13 (+1.79%) | 5,342,450 |
21 Feb 2024 | CNY | 7.22 | 7.45 | 7.08 | 7.27 | 7.27 | +0.05 (+0.69%) | 5,719,550 |
20 Feb 2024 | CNY | 7.15 | 7.34 | 7.05 | 7.22 | 7.22 | +0.03 (+0.42%) | 5,901,416 |
19 Feb 2024 | CNY | 7.05 | 7.31 | 7 | 7.19 | 7.19 | +0.28 (+4.05%) | 9,486,350 |
8 Feb 2024 | CNY | 6.41 | 6.96 | 6.33 | 6.91 | 6.91 | +0.5 (+7.80%) | 11,753,215 |
7 Feb 2024 | CNY | 6.45 | 6.61 | 6.25 | 6.41 | 6.41 | -0.02 (-0.31%) | 11,285,855 |
6 Feb 2024 | CNY | 6.21 | 6.64 | 5.84 | 6.43 | 6.43 | +0.22 (+3.54%) | 11,581,805 |
5 Feb 2024 | CNY | 6.73 | 6.76 | 6.15 | 6.21 | 6.21 | -0.62 (-9.08%) | 10,174,950 |
2 Feb 2024 | CNY | 7.3 | 7.32 | 6.58 | 6.83 | 6.83 | -0.37 (-5.14%) | 7,254,000 |
1 Feb 2024 | CNY | 7.31 | 7.39 | 7.09 | 7.2 | 7.2 | -0.14 (-1.91%) | 4,900,280 |
31 Jan 2024 | CNY | 7.81 | 7.82 | 7.31 | 7.34 | 7.34 | -0.49 (-6.26%) | 5,194,480 |
30 Jan 2024 | CNY | 8.1 | 8.1 | 7.8 | 7.83 | 7.83 | -0.29 (-3.57%) | 4,122,680 |
29 Jan 2024 | CNY | 8.31 | 8.37 | 8.1 | 8.12 | 8.12 | -0.18 (-2.17%) | 3,556,496 |
26 Jan 2024 | CNY | 8.26 | 8.42 | 8.18 | 8.3 | 8.3 | 0.0 (0.0%) | 4,830,200 |
25 Jan 2024 | CNY | 7.95 | 8.3 | 7.86 | 8.3 | 8.3 | +0.41 (+5.20%) | 6,057,800 |
24 Jan 2024 | CNY | 7.88 | 8.04 | 7.52 | 7.89 | 7.89 | +0.01 (+0.13%) | 7,924,700 |
23 Jan 2024 | CNY | 7.94 | 7.94 | 7.74 | 7.88 | 7.88 | +0.02 (+0.25%) | 3,719,200 |
22 Jan 2024 | CNY | 8.43 | 8.43 | 7.78 | 7.86 | 7.86 | -0.57 (-6.76%) | 6,606,280 |
19 Jan 2024 | CNY | 8.52 | 8.54 | 8.36 | 8.43 | 8.43 | -0.06 (-0.71%) | 4,152,800 |
18 Jan 2024 | CNY | 8.61 | 8.64 | 8.22 | 8.49 | 8.49 | -0.17 (-1.96%) | 6,720,000 |
17 Jan 2024 | CNY | 8.8 | 8.9 | 8.64 | 8.66 | 8.66 | -0.15 (-1.70%) | 4,466,805 |
16 Jan 2024 | CNY | 8.95 | 8.98 | 8.7 | 8.81 | 8.81 | -0.14 (-1.56%) | 4,468,000 |
15 Jan 2024 | CNY | 8.88 | 9.08 | 8.86 | 8.95 | 8.95 | +0.05 (+0.56%) | 2,945,200 |
12 Jan 2024 | CNY | 9.07 | 9.14 | 8.87 | 8.9 | 8.9 | -0.17 (-1.87%) | 4,334,800 |
11 Jan 2024 | CNY | 9.06 | 9.17 | 9.03 | 9.07 | 9.07 | -0.03 (-0.33%) | 3,341,800 |
10 Jan 2024 | CNY | 9.16 | 9.27 | 9.06 | 9.1 | 9.1 | -0.09 (-0.98%) | 3,253,099 |
9 Jan 2024 | CNY | 9.19 | 9.32 | 9.13 | 9.19 | 9.19 | -0.02 (-0.22%) | 3,370,992 |
8 Jan 2024 | CNY | 9.73 | 9.75 | 9.18 | 9.21 | 9.21 | -0.52 (-5.34%) | 6,047,817 |
5 Jan 2024 | CNY | 9.83 | 9.92 | 9.69 | 9.73 | 9.73 | -0.15 (-1.52%) | 2,738,700 |